Piramal Pharma Limited PPLPHARMA
NSE · India · Health Technology
INR 198.30-8.22 (-3.98%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 206.52 | -1.22% | INR 209.00 | INR 210.40 | INR 205.21 | 2.24M |
| 2026-09-29 | INR 209.07 | +1.20% | INR 206.80 | INR 212.05 | INR 206.66 | 5.06M |
| 2026-09-28 | INR 206.59 | -1.77% | INR 209.90 | INR 212.32 | INR 205.21 | 2.66M |
| 2026-09-25 | INR 210.31 | +1.05% | INR 208.99 | INR 212.40 | INR 206.04 | 3.36M |
| 2026-09-24 | INR 208.12 | -1.24% | INR 210.65 | INR 214.89 | INR 207.10 | 4.37M |
| 2026-09-23 | INR 210.74 | +0.30% | INR 210.60 | INR 214.47 | INR 209.00 | 2.88M |
| 2026-09-22 | INR 210.12 | -2.11% | INR 215.50 | INR 215.97 | INR 209.50 | 2.47M |
| 2026-09-21 | INR 214.66 | +3.12% | INR 208.75 | INR 216.70 | INR 207.68 | 4.33M |
| 2026-09-18 | INR 208.16 | +1.69% | INR 204.45 | INR 210.10 | INR 204.45 | 2.93M |
| 2026-09-17 | INR 204.71 | +1.16% | INR 203.20 | INR 206.78 | INR 201.91 | 2.48M |
| 2026-09-16 | INR 202.37 | -0.54% | INR 203.00 | INR 207.96 | INR 198.86 | 2.97M |
| 2026-09-15 | INR 203.47 | -3.73% | INR 211.07 | INR 211.35 | INR 202.55 | 3.10M |
| 2026-09-14 | INR 211.35 | 0.00% | INR 211.35 | INR 211.35 | INR 211.35 | 0 |
| 2026-09-11 | INR 211.35 | -0.54% | INR 210.59 | INR 214.45 | INR 208.68 | 3.41M |
| 2026-09-10 | INR 212.49 | -2.53% | INR 218.00 | INR 218.99 | INR 211.81 | 2.73M |
| 2026-09-09 | INR 218.00 | -3.80% | INR 227.00 | INR 227.75 | INR 217.10 | 3.88M |
| 2026-09-08 | INR 226.62 | +3.17% | INR 220.65 | INR 231.93 | INR 220.37 | 21.04M |
| 2026-09-07 | INR 219.66 | +2.54% | INR 214.23 | INR 221.80 | INR 213.12 | 6.41M |
| 2026-09-04 | INR 214.22 | -0.13% | INR 214.99 | INR 217.00 | INR 210.52 | 2.62M |
| 2026-09-03 | INR 214.49 | +0.33% | INR 214.93 | INR 216.90 | INR 211.81 | 2.54M |
| 2026-09-02 | INR 213.78 | +0.27% | INR 212.84 | INR 217.82 | INR 211.36 | 3.10M |
| 2026-09-01 | INR 213.20 | -0.56% | INR 215.00 | INR 216.12 | INR 210.50 | 3.15M |
| 2026-08-31 | INR 214.40 | -1.96% | INR 218.50 | INR 218.61 | INR 211.51 | 2.68M |
| 2026-08-28 | INR 218.68 | +1.74% | INR 215.40 | INR 220.00 | INR 214.61 | 5.42M |
| 2026-08-27 | INR 214.95 | +1.73% | INR 211.90 | INR 219.50 | INR 210.65 | 4.65M |
| 2026-08-26 | INR 211.29 | +1.72% | INR 208.56 | INR 213.44 | INR 208.11 | 2.68M |
| 2026-08-25 | INR 207.71 | -1.63% | INR 211.60 | INR 211.98 | INR 206.40 | 1.72M |
| 2026-08-24 | INR 211.15 | -1.18% | INR 214.45 | INR 214.90 | INR 209.84 | 2.68M |
| 2026-08-21 | INR 213.67 | -1.38% | INR 217.31 | INR 220.36 | INR 212.92 | 4.57M |
| 2026-08-20 | INR 216.66 | +3.35% | INR 209.64 | INR 217.00 | INR 209.33 | 4.13M |
| 2026-08-19 | INR 209.64 | -0.42% | INR 211.58 | INR 213.40 | INR 207.70 | 2.93M |
| 2026-08-18 | INR 210.53 | +2.83% | INR 200.10 | INR 211.60 | INR 200.10 | 5.34M |
| 2026-08-17 | INR 204.73 | -0.92% | INR 208.00 | INR 208.69 | INR 203.32 | 2.91M |
| 2026-08-14 | INR 206.64 | -2.84% | INR 203.40 | INR 215.85 | INR 202.01 | 11.44M |
| 2026-08-13 | INR 212.67 | +1.16% | INR 210.25 | INR 216.93 | INR 209.37 | 2.24M |
| 2026-08-12 | INR 210.24 | -1.84% | INR 214.20 | INR 216.96 | INR 209.00 | 2.72M |
| 2026-08-11 | INR 214.19 | +0.27% | INR 214.79 | INR 217.85 | INR 212.98 | 3.68M |
| 2026-08-10 | INR 213.61 | +1.94% | INR 209.55 | INR 218.50 | INR 209.55 | 9.03M |
| 2026-08-07 | INR 209.55 | +0.63% | INR 207.00 | INR 212.24 | INR 205.51 | 4.61M |
| 2026-08-06 | INR 208.24 | +0.71% | INR 206.00 | INR 212.43 | INR 205.00 | 7.18M |
| 2026-08-05 | INR 206.78 | +2.11% | INR 202.49 | INR 208.00 | INR 200.36 | 9.35M |
| 2026-08-04 | INR 202.50 | +1.62% | INR 200.34 | INR 203.95 | INR 197.75 | 7.04M |
| 2026-08-03 | INR 199.28 | +1.88% | INR 196.36 | INR 202.95 | INR 193.03 | 7.05M |
| 2026-07-31 | INR 195.61 | -0.56% | INR 198.06 | INR 200.80 | INR 193.19 | 6.60M |
| 2026-07-30 | INR 196.72 | +0.53% | INR 194.99 | INR 202.26 | INR 192.60 | 22.17M |
| 2026-07-29 | INR 195.68 | +1.16% | INR 194.45 | INR 201.00 | INR 193.20 | 11.85M |
| 2026-07-28 | INR 193.43 | +0.72% | INR 191.75 | INR 194.46 | INR 187.90 | 7.17M |
| 2026-07-27 | INR 192.05 | +5.95% | INR 180.75 | INR 192.64 | INR 180.75 | 15.15M |
| 2026-07-24 | INR 181.27 | +0.24% | INR 179.04 | INR 182.32 | INR 178.24 | 3.90M |
| 2026-07-23 | INR 180.83 | +2.11% | INR 176.10 | INR 184.99 | INR 175.20 | 8.95M |
| 2026-07-22 | INR 177.10 | -4.17% | INR 183.87 | INR 184.30 | INR 175.63 | 8.81M |
| 2026-07-21 | INR 184.81 | +3.32% | INR 179.00 | INR 185.79 | INR 174.45 | 9.90M |
| 2026-07-20 | INR 178.87 | -0.31% | INR 180.00 | INR 182.00 | INR 175.10 | 4.20M |
| 2026-07-17 | INR 179.42 | +2.65% | INR 175.90 | INR 181.60 | INR 172.10 | 6.70M |
| 2026-07-16 | INR 174.79 | +1.82% | INR 172.40 | INR 178.12 | INR 172.19 | 4.75M |
| 2026-07-15 | INR 171.66 | -0.16% | INR 172.75 | INR 174.33 | INR 170.61 | 2.11M |
| 2026-07-14 | INR 171.93 | -0.98% | INR 173.63 | INR 174.77 | INR 171.01 | 2.72M |
| 2026-07-13 | INR 173.63 | -1.99% | INR 176.40 | INR 177.20 | INR 172.60 | 3.91M |
| 2026-07-10 | INR 177.16 | +3.01% | INR 172.90 | INR 177.91 | INR 171.72 | 5.35M |
| 2026-07-09 | INR 171.99 | +2.31% | INR 168.10 | INR 175.95 | INR 166.25 | 7.86M |
| 2026-07-08 | INR 168.11 | -4.06% | INR 174.00 | INR 178.25 | INR 166.11 | 6.94M |
| 2026-07-07 | INR 175.23 | -1.49% | INR 179.00 | INR 180.35 | INR 174.40 | 5.07M |
| 2026-07-06 | INR 177.88 | +1.10% | INR 176.00 | INR 180.72 | INR 172.20 | 10.15M |
| 2026-07-03 | INR 175.95 | +4.55% | INR 169.01 | INR 179.25 | INR 168.10 | 33.42M |
| 2026-07-02 | INR 168.29 | -0.15% | INR 169.51 | INR 170.59 | INR 166.76 | 4.50M |
| 2026-07-01 | INR 168.54 | +0.27% | INR 168.68 | INR 173.10 | INR 167.15 | 4.75M |
| 2026-06-30 | INR 168.09 | +0.82% | INR 167.48 | INR 169.77 | INR 166.22 | 4.05M |
| 2026-06-29 | INR 166.72 | -0.58% | INR 168.68 | INR 169.79 | INR 165.19 | 3.50M |
| 2026-06-26 | INR 167.69 | 0.00% | INR 167.69 | INR 167.69 | INR 167.69 | 0 |
| 2026-06-25 | INR 167.69 | -2.75% | INR 173.00 | INR 173.31 | INR 166.13 | 5.22M |
| 2026-06-24 | INR 172.44 | +2.10% | INR 170.45 | INR 175.88 | INR 168.59 | 29.68M |
| 2026-06-23 | INR 168.89 | +6.55% | INR 158.99 | INR 175.45 | INR 158.99 | 93.35M |
| 2026-06-22 | INR 158.51 | -0.25% | INR 159.20 | INR 161.70 | INR 158.10 | 2.71M |
| 2026-06-19 | INR 158.90 | -0.81% | INR 160.40 | INR 162.08 | INR 158.15 | 4.54M |
| 2026-06-18 | INR 160.20 | -1.93% | INR 163.60 | INR 165.28 | INR 159.65 | 3.64M |
| 2026-06-17 | INR 163.35 | -0.20% | INR 164.05 | INR 165.34 | INR 161.72 | 2.33M |
| 2026-06-16 | INR 163.67 | -2.11% | INR 168.35 | INR 168.45 | INR 161.51 | 2.45M |
| 2026-06-15 | INR 167.20 | +2.04% | INR 166.45 | INR 170.85 | INR 165.39 | 6.20M |
| 2026-06-12 | INR 163.85 | +1.57% | INR 162.35 | INR 166.39 | INR 162.20 | 2.62M |
| 2026-06-11 | INR 161.31 | -1.68% | INR 164.21 | INR 165.17 | INR 160.70 | 2.35M |
| 2026-06-10 | INR 164.07 | -2.84% | INR 169.00 | INR 170.36 | INR 162.15 | 1.30M |
| 2026-06-09 | INR 168.87 | +2.13% | INR 166.30 | INR 173.25 | INR 165.60 | 3.79M |
| 2026-06-08 | INR 165.34 | -0.86% | INR 165.00 | INR 167.98 | INR 164.01 | 1.52M |
| 2026-06-05 | INR 166.77 | -1.66% | INR 169.90 | INR 170.90 | INR 165.99 | 1.73M |
| 2026-06-04 | INR 169.58 | +1.54% | INR 165.24 | INR 173.60 | INR 165.24 | 2.37M |
| 2026-06-03 | INR 167.01 | +0.05% | INR 168.00 | INR 169.30 | INR 164.71 | 2.30M |
| 2026-06-02 | INR 166.92 | -2.33% | INR 170.11 | INR 170.44 | INR 164.50 | 2.44M |
| 2026-06-01 | INR 170.90 | -1.09% | INR 172.99 | INR 175.95 | INR 170.36 | 1.69M |
| 2026-05-29 | INR 172.79 | -0.83% | INR 174.51 | INR 175.88 | INR 171.25 | 2.63M |
| 2026-05-28 | INR 174.24 | 0.00% | INR 174.24 | INR 174.24 | INR 174.24 | 0 |